Dark

CGCP
Capital Group Core Plus Income ETF
stock NYSE ETF

At Close

Aug 3, 2026 3:59:58 PM EDT

21.95USD+0.205%(+0.04)1,847,408

18.46Bid 22.84Ask 4.38Spread

Pre-market

Jul 29, 2026 9:29:30 AM EDT

22.09USD+0.136%(+0.03)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

21.95USD-0.023%(0.00)1,330

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	21.9400	21.970000	21.940000	21.9500	+0.183%	1,847,408	0.000%
2026-07-31	21.9200	21.920000	21.870000	21.9100	-0.680%	1,391,731	+0.183%
2026-07-30	22.0500	22.070000	22.040000	22.0600	+0.091%	1,077,194	-0.499%
2026-07-29	22.0800	22.125000	22.030000	22.0400	-0.317%	1,667,787	-0.408%
2026-07-28	22.0700	22.120000	22.064500	22.1100	+0.272%	1,810,660	-0.724%
2026-07-27	22.0400	22.069900	22.030000	22.0500	+0.273%	1,246,845	-0.454%
2026-07-24	22.0000	22.040000	21.980000	21.9900	0.000%	1,772,731	-0.182%
2026-07-23	21.9700	22.000000	21.965000	21.9900	-0.227%	1,185,585	-0.182%
2026-07-22	22.0800	22.090000	22.040000	22.0400	-0.271%	1,391,244	-0.408%
2026-07-21	22.1100	22.115000	22.080100	22.1000	-0.181%	1,041,479	-0.679%
2026-07-20	22.1700	22.185000	22.120100	22.1400	-0.270%	1,157,768	-0.858%
2026-07-17	22.2200	22.235000	22.180000	22.2000	+0.045%	967,168	-1.126%
2026-07-16	22.1700	22.200000	22.150000	22.1900	0.000%	1,244,698	-1.082%
2026-07-15	22.1700	22.210000	22.160000	22.1900	+0.181%	1,254,372	-1.082%
2026-07-14	22.1500	22.175000	22.120000	22.1500	+0.226%	1,680,593	-0.903%
2026-07-13	22.1400	22.150000	22.083200	22.1000	-0.316%	1,353,413	-0.679%
2026-07-10	22.1800	22.200000	22.160000	22.1700	-0.135%	1,023,016	-0.992%
2026-07-09	22.1800	22.230000	22.172300	22.2000	+0.135%	1,074,204	-1.126%
2026-07-08	22.1700	22.180000	22.130000	22.1700	-0.135%	1,833,877	-0.992%
2026-07-07	22.2600	22.269900	22.190000	22.2000	-0.493%	1,217,815	-1.126%
2026-07-06	22.2800	22.310000	22.260100	22.3100	+0.090%	1,014,643	-1.614%
2026-07-02	22.2700	22.300000	22.250100	22.2900	+0.225%	1,513,373	-1.525%
2026-07-01	22.2400	22.280000	22.230000	22.2400	-0.224%	1,858,285	-1.304%
2026-06-30	22.3500	22.350000	22.280000	22.2900	-0.358%	2,923,463	-1.525%
2026-06-29	22.3600	22.370000	22.340000	22.3700	-0.223%	1,246,760	-1.878%
2026-06-26	22.4100	22.440000	22.400100	22.4200	+0.045%	954,252	-2.096%
2026-06-25	22.4300	22.455000	22.405000	22.4100	+0.045%	1,235,871	-2.053%
2026-06-24	22.3900	22.419900	22.370000	22.4000	+0.358%	1,613,648	-2.009%
2026-06-23	22.3000	22.330000	22.290000	22.3200	+0.180%	3,178,371	-1.658%
2026-06-22	22.3000	22.300000	22.270000	22.2800	-0.269%	1,280,528	-1.481%
2026-06-18	22.3700	22.395000	22.330100	22.3400	+0.224%	1,487,554	-1.746%
2026-06-17	22.3800	22.400000	22.280000	22.2900	-0.447%	1,900,786	-1.525%
2026-06-16	22.3800	22.410000	22.364000	22.3900	+0.179%	1,249,784	-1.965%
2026-06-15	22.3900	22.400000	22.350000	22.3500	+0.045%	1,848,063	-1.790%
2026-06-12	22.3300	22.345000	22.294000	22.3400	-0.045%	985,596	-1.746%
2026-06-11	22.2400	22.366384	22.230000	22.3500	+0.540%	1,314,351	-1.790%
2026-06-10	22.2400	22.269200	22.200100	22.2300	-0.090%	1,439,577	-1.260%
2026-06-09	22.2300	22.250000	22.205000	22.2500	+0.225%	1,308,697	-1.348%
2026-06-08	22.2400	22.250000	22.190000	22.2000	-0.045%	1,433,371	-1.126%
2026-06-05	22.2300	22.250000	22.200000	22.2100	-0.404%	2,975,048	-1.171%
2026-06-04	22.3200	22.330000	22.300000	22.3000	+0.135%	1,443,028	-1.570%
2026-06-03	22.2700	22.300000	22.260000	22.2700	-0.313%	1,442,722	-1.437%
2026-06-02	22.3500	22.350000	22.310000	22.3400	+0.134%	1,240,247	-1.746%
2026-06-01	22.2600	22.325000	22.250000	22.3100	-0.090%	2,157,752	-1.614%
2026-05-29	22.3200	22.360000	22.315000	22.3300	-0.268%	1,194,321	-1.702%
2026-05-28	22.3500	22.410000	22.340100	22.3900	+0.224%	1,874,578	-1.965%
2026-05-27	22.3500	22.370000	22.331700	22.3400	0.000%	1,020,407	-1.746%
2026-05-26	22.3500	22.350000	22.300100	22.3400	+0.314%	1,159,759	-1.746%
2026-05-22	22.2800	22.280000	22.205000	22.2700	+0.135%	1,056,700	-1.437%
2026-05-21	22.1700	22.245000	22.135000	22.2400	+0.135%	1,365,961	-1.304%
2026-05-20	22.1000	22.240000	22.091900	22.2100	+0.543%	2,068,240	-1.171%
2026-05-19	22.1000	22.120000	22.020100	22.0900	-0.361%	1,609,547	-0.634%
2026-05-18	22.1900	22.215000	22.135000	22.1700	0.000%	1,539,005	-0.992%
2026-05-15	22.2100	22.219900	22.170000	22.1700	-0.672%	2,158,123	-0.992%
2026-05-14	22.3600	22.360000	22.310000	22.3200	-0.045%	1,556,398	-1.658%
2026-05-13	22.2900	22.330000	22.270100	22.3300	+0.045%	1,952,486	-1.702%
2026-05-12	22.3300	22.330000	22.300000	22.3200	-0.179%	1,923,819	-1.658%
2026-05-11	22.4100	22.420000	22.360000	22.3600	-0.312%	2,023,006	-1.834%
2026-05-08	22.4200	22.440000	22.420000	22.4300	+0.223%	1,048,381	-2.140%
2026-05-07	22.4700	22.470000	22.360000	22.3800	-0.267%	1,610,282	-1.921%
2026-05-06	22.4200	22.440000	22.409900	22.4400	+0.448%	1,600,605	-2.184%
2026-05-05	22.3200	22.359900	22.310000	22.3400	+0.179%	1,158,096	-1.746%
2026-05-04	22.3300	22.337800	22.250000	22.3000	-0.268%	2,460,171	-1.570%
2026-05-01	22.3600	22.410000	22.331898	22.3600	+0.090%	1,752,247	-1.834%
2026-04-30	22.3400	22.360000	22.313500	22.3400	-0.312%	1,200,222	-1.746%
2026-04-29	22.4500	22.450000	22.380000	22.4100	-0.356%	1,592,093	-2.053%
2026-04-28	22.4800	22.500000	22.460000	22.4900	-0.133%	1,113,114	-2.401%
2026-04-27	22.5300	22.545000	22.495000	22.5200	-0.133%	1,290,630	-2.531%
2026-04-24	22.5100	22.560000	22.485000	22.5500	+0.178%	1,362,979	-2.661%
2026-04-23	22.5400	22.570000	22.485000	22.5100	-0.133%	1,856,922	-2.488%
2026-04-22	22.5700	22.589471	22.540000	22.5400	+0.089%	2,032,568	-2.618%
2026-04-21	22.5700	22.580000	22.510000	22.5200	-0.310%	1,448,689	-2.531%
2026-04-20	22.6000	22.608000	22.570000	22.5900	-0.044%	871,335	-2.833%
2026-04-17	22.6000	22.630000	22.580000	22.6000	+0.400%	2,130,689	-2.876%
2026-04-16	22.5700	22.580000	22.500000	22.5100	-0.133%	2,063,215	-2.488%
2026-04-15	22.5500	22.565000	22.524000	22.5400	-0.133%	1,017,579	-2.618%
2026-04-14	22.5100	22.570000	22.510000	22.5700	+0.311%	1,351,468	-2.747%
2026-04-13	22.4400	22.500000	22.430000	22.5000	+0.312%	1,204,189	-2.444%
2026-04-10	22.4800	22.490000	22.430000	22.4300	-0.267%	1,331,585	-2.140%
2026-04-09	22.4600	22.529900	22.430000	22.4900	+0.044%	1,424,117	-2.401%
2026-04-08	22.5400	22.540000	22.440000	22.4800	+0.312%	1,259,547	-2.358%
2026-04-07	22.3800	22.418500	22.300000	22.4100	+0.089%	2,377,621	-2.053%
2026-04-06	22.3700	22.400000	22.350000	22.3900	0.000%	1,159,440	-1.965%
2026-04-02	22.3100	22.415000	22.310000	22.3900	+0.134%	1,054,039	-1.965%
2026-04-01	22.3400	22.380000	22.335000	22.3600	+0.090%	1,455,097	-1.834%
2026-03-31	22.3200	22.380000	22.260000	22.3400	+0.359%	2,218,668	-1.746%
2026-03-30	22.2600	22.287400	22.230100	22.2600	+0.135%	1,172,087	-1.393%
2026-03-27	22.2000	22.270000	22.190000	22.2300	-0.045%	1,707,691	-1.260%
2026-03-26	22.3200	22.349900	22.240000	22.2400	-0.670%	1,849,993	-1.304%
2026-03-25	22.4000	22.415000	22.365000	22.3900	+0.359%	1,069,175	-1.965%
2026-03-24	22.3000	22.359900	22.270100	22.3100	-0.224%	2,272,117	-1.614%
2026-03-23	22.3200	22.420000	22.302900	22.3600	+0.404%	1,648,746	-1.834%
2026-03-20	22.3900	22.390000	22.270000	22.2700	-0.846%	1,745,858	-1.437%
2026-03-19	22.3800	22.499500	22.375000	22.4600	+0.134%	1,703,533	-2.271%
2026-03-18	22.5000	22.520000	22.430000	22.4300	-0.444%	1,922,664	-2.140%
2026-03-17	22.5100	22.540000	22.510000	22.5300	+0.222%	1,069,805	-2.574%
2026-03-16	22.4800	22.499900	22.453600	22.4800	+0.402%	1,679,417	-2.358%
2026-03-13	22.4600	22.483970	22.380000	22.3900	-0.178%	1,023,123	-1.965%
2026-03-12	22.4900	22.497400	22.400000	22.4300	-0.400%	1,714,061	-2.140%
2026-03-11	22.5800	22.590000	22.505000	22.5200	-0.442%	1,693,010	-2.531%
2026-03-10	22.6600	22.695000	22.620000	22.6200	-0.352%	2,052,624	-2.962%
2026-03-09	22.5800	22.710000	22.563300	22.7000	+0.354%	4,814,511	-3.304%
2026-03-06	22.5900	22.670000	22.570000	22.6200	-0.177%	1,527,692	-2.962%
2026-03-05	22.6600	22.679900	22.630500	22.6600	-0.264%	1,318,191	-3.133%
2026-03-04	22.7300	22.749700	22.710000	22.7200	0.000%	2,013,247	-3.389%
2026-03-03	22.6400	22.749900	22.640000	22.7200	-0.176%	1,592,191	-3.389%
2026-03-02	22.7700	22.770000	22.730000	22.7600	-0.263%	1,538,063	-3.559%
2026-02-27	22.8200	22.849900	22.810000	22.8200	-0.306%	1,096,663	-3.812%
2026-02-26	22.8800	22.900000	22.870000	22.8900	+0.087%	1,627,118	-4.107%
2026-02-25	22.8600	22.880000	22.850000	22.8700	+0.044%	1,023,738	-4.023%
2026-02-24	22.8700	22.870000	22.843100	22.8600	-0.087%	1,131,177	-3.981%
2026-02-23	22.8600	22.900000	22.855000	22.8800	+0.087%	2,608,507	-4.065%
2026-02-20	22.8600	22.867300	22.830000	22.8600	0.000%	1,760,490	-3.981%
2026-02-19	22.8400	22.870000	22.830100	22.8600	+0.088%	2,161,995	-3.981%
2026-02-18	22.8500	22.870000	22.840000	22.8400	-0.087%	1,402,800	-3.897%
2026-02-17	22.8600	22.870000	22.843300	22.8600	-0.044%	1,379,545	-3.981%
2026-02-13	22.8500	22.870000	22.842923	22.8700	+0.263%	2,154,056	-4.023%
2026-02-12	22.7600	22.820000	22.755000	22.8100	+0.352%	2,241,733	-3.770%
2026-02-11	22.7400	22.770000	22.730000	22.7300	-0.219%	1,977,857	-3.432%
2026-02-10	22.7700	22.790000	22.760000	22.7800	+0.264%	1,467,057	-3.644%
2026-02-09	22.7000	22.730000	22.680000	22.7200	0.000%	1,626,974	-3.389%
2026-02-06	22.7100	22.720000	22.680000	22.7200	+0.044%	1,668,570	-3.389%
2026-02-05	22.6500	22.710000	22.645000	22.7100	+0.442%	2,429,477	-3.347%
2026-02-04	22.6100	22.635000	22.610000	22.6100	-0.044%	2,075,938	-2.919%
2026-02-03	22.6300	22.640000	22.610000	22.6200	-0.088%	2,177,732	-2.962%
2026-02-02	22.6600	22.670000	22.630000	22.6400	0.000%	1,973,858	-3.048%
2026-01-30	22.6400	22.660000	22.630000	22.6400	-0.352%	1,018,982	-3.048%
2026-01-29	22.6900	22.730000	22.680000	22.7200	+0.044%	1,767,851	-3.389%
2026-01-28	22.7200	22.720000	22.690000	22.7100	-0.044%	1,341,570	-3.347%
2026-01-27	22.7300	22.759800	22.710000	22.7200	-0.088%	1,508,157	-3.389%
2026-01-26	22.7400	22.758700	22.730000	22.7400	+0.132%	1,318,147	-3.474%
2026-01-23	22.7000	22.720000	22.680000	22.7100	+0.044%	1,647,418	-3.347%
2026-01-22	22.6800	22.719900	22.670000	22.7000	+0.044%	1,676,532	-3.304%
2026-01-21	22.6500	22.700000	22.630100	22.6900	+0.265%	1,988,004	-3.261%
2026-01-20	22.6200	22.650000	22.610000	22.6300	-0.308%	1,836,141	-3.005%
2026-01-16	22.7300	22.740000	22.690000	22.7000	-0.132%	1,425,250	-3.304%
2026-01-15	22.7700	22.770000	22.720000	22.7300	-0.088%	1,350,151	-3.432%
2026-01-14	22.7200	22.757400	22.720000	22.7500	+0.154%	1,617,014	-3.516%
2026-01-13	22.7300	22.730000	22.690100	22.7150	+0.066%	1,619,896	-3.368%
2026-01-12	22.6900	22.720000	22.680000	22.7000	-0.088%	1,296,035	-3.304%
2026-01-09	22.7000	22.740000	22.675000	22.7200	+0.221%	1,831,185	-3.389%
2026-01-08	22.6600	22.680000	22.650000	22.6700	-0.044%	1,116,241	-3.176%
2026-01-07	22.7100	22.755000	22.670000	22.6800	+0.044%	1,214,653	-3.219%
2026-01-06	22.6600	22.680000	22.630000	22.6700	0.000%	1,394,680	-3.176%
2026-01-05	22.6600	22.690000	22.650000	22.6700	+0.133%	1,524,846	-3.176%
2026-01-02	22.6700	22.670000	22.630000	22.6400	0.000%	1,785,566	-3.048%
2025-12-31	22.6700	22.680000	22.630000	22.6400	-0.220%	1,200,562	-3.048%
2025-12-30	22.6700	22.700000	22.660100	22.6900	+0.044%	1,849,907	-3.261%
2025-12-29	22.6800	22.690000	22.660000	22.6800	+0.088%	1,083,882	-3.219%
2025-12-26	22.6800	22.689900	22.640900	22.6600	0.000%	1,181,793	-3.133%
2025-12-24	22.6300	22.665000	22.620000	22.6600	-0.308%	753,789	-3.133%
2025-12-23	22.6900	22.730000	22.682100	22.7300	0.000%	1,517,308	-3.432%
2025-12-22	22.7300	22.739900	22.710000	22.7300	+0.044%	1,113,309	-3.432%
2025-12-19	22.7400	22.760000	22.680000	22.7200	-0.132%	1,322,794	-3.389%
2025-12-18	22.7500	22.770000	22.730000	22.7500	+0.176%	1,659,642	-3.516%
2025-12-17	22.6900	22.720000	22.680000	22.7100	-0.044%	1,622,155	-3.347%
2025-12-16	22.6600	22.720000	22.660000	22.7200	+0.176%	1,249,016	-3.389%
2025-12-15	22.6800	22.708374	22.660000	22.6800	+0.177%	1,211,232	-3.219%
2025-12-12	22.6500	22.660000	22.630000	22.6400	-0.308%	1,572,479	-3.048%
2025-12-11	22.7300	22.749900	22.700000	22.7100	+0.044%	1,231,118	-3.347%
2025-12-10	22.6200	22.708400	22.613500	22.7000	+0.354%	1,257,576	-3.304%
2025-12-09	22.6600	22.680000	22.610700	22.6200	-0.088%	1,147,505	-2.962%
2025-12-08	22.6800	22.680000	22.620000	22.6400	-0.176%	1,326,668	-3.048%
2025-12-05	22.7100	22.717300	22.660000	22.6800	-0.088%	1,252,025	-3.219%
2025-12-04	22.7200	22.730000	22.690000	22.7000	-0.220%	1,487,271	-3.304%
2025-12-03	22.7200	22.760000	22.720000	22.7500	+0.220%	2,202,260	-3.516%
2025-12-02	22.6800	22.720000	22.670000	22.7000	+0.088%	1,421,885	-3.304%
2025-12-01	22.6800	22.725000	22.670000	22.6800	-0.308%	1,256,963	-3.219%
2025-11-28	22.7800	22.806000	22.740000	22.7500	-0.525%	693,819	-3.516%
2025-11-26	22.8300	22.870000	22.802100	22.8700	+0.131%	993,221	-4.023%
2025-11-25	22.8000	22.859900	22.798200	22.8400	+0.219%	1,409,942	-3.897%
2025-11-24	22.7700	22.790000	22.760000	22.7900	+0.176%	1,019,956	-3.686%
2025-11-21	22.7400	22.750000	22.701600	22.7500	+0.264%	1,857,291	-3.516%
2025-11-20	22.7000	22.720000	22.680000	22.6900	+0.088%	1,423,421	-3.261%
2025-11-19	22.6700	22.690000	22.644200	22.6700	+0.044%	1,063,115	-3.176%
2025-11-18	22.6700	22.689300	22.631600	22.6600	+0.133%	1,235,873	-3.133%
2025-11-17	22.6500	22.670000	22.630000	22.6300	-0.088%	1,396,245	-3.005%
2025-11-14	22.6900	22.698000	22.630000	22.6500	-0.088%	1,154,026	-3.091%
2025-11-13	22.7000	22.715000	22.665000	22.6700	-0.308%	1,724,652	-3.176%
2025-11-12	22.7500	22.760000	22.730000	22.7400	-0.132%	1,116,781	-3.474%
2025-11-11	22.7400	22.770000	22.720000	22.7700	+0.308%	1,212,769	-3.601%
2025-11-10	22.7000	22.719900	22.680000	22.7000	-0.044%	1,266,510	-3.304%
2025-11-07	22.6800	22.720000	22.675000	22.7100	-0.044%	1,218,336	-3.347%
2025-11-06	22.7000	22.720000	22.680000	22.7200	+0.353%	1,635,646	-3.389%
2025-11-05	22.6800	22.680000	22.630000	22.6400	-0.220%	1,225,087	-3.048%
2025-11-04	22.6500	22.710000	22.650000	22.6900	+0.088%	1,436,015	-3.261%
2025-11-03	22.6800	22.690000	22.650000	22.6700	-0.176%	1,849,294	-3.176%
2025-10-31	22.7400	22.749900	22.700000	22.7100	-0.526%	1,172,036	-3.347%
2025-10-30	22.8100	22.879900	22.805000	22.8300	-0.262%	1,512,581	-3.855%
2025-10-29	22.9900	23.000000	22.874600	22.8900	-0.392%	1,305,411	-4.107%
2025-10-28	22.9600	22.995000	22.951000	22.9800	0.000%	1,320,673	-4.482%
2025-10-27	22.9500	22.990000	22.933500	22.9800	+0.131%	1,091,025	-4.482%
2025-10-24	22.9500	22.957600	22.925000	22.9500	+0.044%	949,069	-4.357%
2025-10-23	22.9400	22.960000	22.920100	22.9400	-0.087%	1,150,328	-4.316%
2025-10-22	22.9600	22.970000	22.930000	22.9600	-0.044%	1,115,640	-4.399%
2025-10-21	22.9800	22.999900	22.960000	22.9700	+0.131%	1,354,008	-4.441%
2025-10-20	22.9200	22.950000	22.920000	22.9400	+0.087%	951,242	-4.316%
2025-10-17	22.9000	22.920000	22.880000	22.9200	0.000%	1,256,471	-4.232%
2025-10-16	22.8600	22.938300	22.848000	22.9200	+0.219%	1,490,555	-4.232%
2025-10-15	22.8900	22.910000	22.850000	22.8700	+0.044%	1,156,083	-4.023%
2025-10-14	22.8100	22.880000	22.800000	22.8600	+0.131%	994,677	-3.981%
2025-10-13	22.7900	22.830000	22.760000	22.8300	+0.264%	1,285,178	-3.855%
2025-10-10	22.7800	22.799000	22.752100	22.7700	+0.176%	2,268,475	-3.601%
2025-10-09	22.7500	22.760000	22.720000	22.7300	-0.132%	994,411	-3.432%
2025-10-08	22.8000	22.800000	22.750100	22.7600	0.000%	1,090,987	-3.559%
2025-10-07	22.7600	22.790000	22.750000	22.7600	+0.044%	5,566,546	-3.559%
2025-10-06	22.7600	22.775000	22.740000	22.7500	-0.132%	1,042,700	-3.516%
2025-10-03	22.8000	22.807000	22.770000	22.7800	-0.044%	1,247,860	-3.644%
2025-10-02	22.7800	22.810000	22.760000	22.7900	+0.044%	978,009	-3.686%
2025-10-01	22.7700	22.780000	22.740000	22.7800	+0.264%	1,510,987	-3.644%
2025-09-30	22.7300	22.766000	22.710000	22.7200	-0.044%	1,138,555	-3.389%
2025-09-29	22.7100	22.740000	22.690200	22.7300	-0.176%	954,088	-3.432%
2025-09-26	22.7600	22.800000	22.750100	22.7700	0.000%	1,088,508	-3.601%
2025-09-25	22.7700	22.780000	22.730100	22.7700	-0.219%	935,747	-3.601%
2025-09-24	22.8400	22.840000	22.800000	22.8200	-0.131%	967,873	-3.812%
2025-09-23	22.8400	22.860000	22.824000	22.8500	+0.088%	1,113,182	-3.939%
2025-09-22	22.8500	22.864000	22.820000	22.8300	-0.175%	1,253,841	-3.855%
2025-09-19	22.8500	22.878000	22.830100	22.8700	0.000%	1,059,696	-4.023%
2025-09-18	22.8600	22.888400	22.825000	22.8700	-0.131%	1,110,826	-4.023%
2025-09-17	22.9700	23.005000	22.895000	22.9000	-0.218%	1,424,291	-4.148%
2025-09-16	22.9300	22.960000	22.921100	22.9500	+0.044%	1,091,162	-4.357%
2025-09-15	22.9200	22.940000	22.910000	22.9400	+0.218%	1,109,514	-4.316%
2025-09-12	22.8600	22.890000	22.840000	22.8900	-0.131%	841,936	-4.107%
2025-09-11	22.8700	22.946500	22.870000	22.9200	+0.219%	1,026,930	-4.232%
2025-09-10	22.8400	22.890000	22.831500	22.8700	+0.175%	1,088,992	-4.023%
2025-09-09	22.8500	22.870000	22.800000	22.8300	-0.131%	1,251,804	-3.855%
2025-09-08	22.8500	22.870000	22.830000	22.8600	+0.307%	1,299,792	-3.981%
2025-09-05	22.8000	22.820000	22.790000	22.7900	+0.396%	1,402,122	-3.686%
2025-09-04	22.6600	22.700000	22.620100	22.7000	+0.442%	1,185,222	-3.304%
2025-09-03	22.5400	22.620000	22.530000	22.6000	+0.311%	1,160,934	-2.876%
2025-09-02	22.5100	22.540000	22.500000	22.5300	-0.221%	1,379,479	-2.574%
2025-08-29	22.5800	22.590000	22.561700	22.5800	-0.529%	703,582	-2.790%
2025-08-28	22.6500	22.700000	22.650000	22.7000	+0.177%	1,071,814	-3.304%
2025-08-27	22.6300	22.670000	22.610000	22.6600	+0.088%	1,184,886	-3.133%
2025-08-26	22.6200	22.659900	22.601900	22.6400	+0.088%	1,035,035	-3.048%
2025-08-25	22.6200	22.650000	22.590000	22.6200	-0.132%	1,020,015	-2.962%
2025-08-22	22.5400	22.650000	22.540000	22.6500	+0.622%	1,130,622	-3.091%
2025-08-21	22.5400	22.540000	22.490000	22.5100	-0.222%	1,019,486	-2.488%
2025-08-20	22.5500	22.580000	22.531800	22.5600	+0.044%	961,342	-2.704%
2025-08-19	22.5400	22.550000	22.526800	22.5500	+0.178%	685,200	-2.661%
2025-08-18	22.5500	22.550000	22.500100	22.5100	-0.089%	1,010,114	-2.488%
2025-08-15	22.5500	22.560000	22.520000	22.5300	-0.177%	777,323	-2.574%
2025-08-14	22.5900	22.600000	22.550000	22.5700	-0.221%	789,438	-2.747%
2025-08-13	22.6100	22.640000	22.600000	22.6200	+0.355%	1,457,201	-2.962%
2025-08-12	22.5000	22.540000	22.500000	22.5400	0.000%	749,531	-2.618%
2025-08-11	22.5400	22.560000	22.520100	22.5400	+0.044%	2,748,326	-2.618%
2025-08-08	22.5200	22.530000	22.510000	22.5300	-0.177%	692,398	-2.574%
2025-08-07	22.5800	22.600000	22.549700	22.5700	-0.044%	1,183,444	-2.747%
2025-08-06	22.5500	22.580000	22.505000	22.5800	0.000%	1,269,509	-2.790%
2025-08-05	22.5600	22.580000	22.530000	22.5800	+0.089%	877,862	-2.790%
2025-08-04	22.5400	22.570000	22.520000	22.5600	+0.133%	862,311	-2.704%
2025-08-01	22.4700	22.540000	22.460000	22.5300	+0.760%	1,284,481	-2.574%
2025-07-31	22.3800	22.398800	22.350000	22.3600	-0.445%	883,872	-1.834%
2025-07-30	22.4800	22.520000	22.450100	22.4600	-0.266%	1,054,287	-2.271%
2025-07-29	22.4600	22.530000	22.450000	22.5200	+0.357%	1,166,142	-2.531%
2025-07-28	22.4200	22.440000	22.420000	22.4400	-0.089%	1,024,578	-2.184%
2025-07-25	22.4200	22.469900	22.400000	22.4600	+0.178%	1,064,526	-2.271%
2025-07-24	22.3800	22.439900	22.370000	22.4200	-0.134%	683,997	-2.096%
2025-07-23	22.4600	22.460000	22.430000	22.4500	-0.178%	884,191	-2.227%
2025-07-22	22.4400	22.500000	22.440000	22.4900	+0.223%	778,192	-2.401%
2025-07-21	22.4400	22.470000	22.433300	22.4400	+0.268%	1,156,671	-2.184%
2025-07-18	22.3700	22.380000	22.350000	22.3800	+0.269%	682,126	-1.921%
2025-07-17	22.3200	22.358500	22.320000	22.3200	0.000%	1,566,075	-1.658%
2025-07-16	22.3100	22.330000	22.260000	22.3200	+0.225%	622,182	-1.658%
2025-07-15	22.3600	22.370000	22.270000	22.2700	-0.313%	1,295,477	-1.437%
2025-07-14	22.3400	22.368900	22.320000	22.3400	-0.089%	752,464	-1.746%
2025-07-11	22.3700	22.370000	22.330000	22.3600	-0.312%	908,390	-1.834%
2025-07-10	22.4400	22.449900	22.391800	22.4300	-0.045%	2,577,737	-2.140%
2025-07-09	22.3800	22.440000	22.360000	22.4400	+0.403%	961,243	-2.184%
2025-07-08	22.3300	22.350000	22.310000	22.3500	-0.134%	886,514	-1.790%
2025-07-07	22.4100	22.429300	22.360000	22.3800	-0.312%	879,230	-1.921%
2025-07-03	22.4600	22.469800	22.423500	22.4500	-0.222%	669,478	-2.227%
2025-07-02	22.4500	22.500000	22.440000	22.5000	-0.044%	3,000,233	-2.444%
2025-07-01	22.5100	22.539900	22.472000	22.5100	+0.044%	1,122,789	-2.488%
2025-06-30	22.4900	22.530000	22.460000	22.5000	+0.267%	1,660,392	-2.444%
2025-06-27	22.4100	22.480000	22.410000	22.4400	-0.532%	543,346	-2.184%
2025-06-26	22.5100	22.560000	22.490000	22.5600	+0.311%	908,657	-2.704%
2025-06-25	22.4400	22.490000	22.430000	22.4900	+0.044%	1,059,601	-2.401%
2025-06-24	22.3700	22.480000	22.370000	22.4800	+0.402%	1,136,968	-2.358%
2025-06-23	22.3600	22.430000	22.360000	22.3900	+0.224%	634,421	-1.965%
2025-06-20	22.2700	22.350000	22.270000	22.3400	+0.090%	1,061,522	-1.746%
2025-06-18	22.3000	22.360000	22.280000	22.3200	+0.135%	1,041,088	-1.658%
2025-06-17	22.2600	22.300000	22.245000	22.2900	+0.225%	918,419	-1.525%
2025-06-16	22.2600	22.309700	22.230000	22.2400	-0.224%	702,300	-1.304%
2025-06-13	22.3000	22.310000	22.230100	22.2900	-0.313%	786,503	-1.525%
2025-06-12	22.3200	22.360000	22.310000	22.3600	+0.359%	932,721	-1.834%
2025-06-11	22.2400	22.290000	22.230000	22.2800	+0.270%	872,628	-1.481%
2025-06-10	22.2200	22.220000	22.180000	22.2200	+0.226%	744,450	-1.215%
2025-06-09	22.1300	22.180000	22.120000	22.1700	+0.226%	817,154	-0.992%
2025-06-06	22.1400	22.170000	22.110000	22.1200	-0.495%	1,008,618	-0.769%
2025-06-05	22.2800	22.290000	22.220000	22.2300	-0.224%	834,535	-1.260%
2025-06-04	22.2200	22.290000	22.200000	22.2800	+0.632%	831,576	-1.481%
2025-06-03	22.1700	22.180000	22.120000	22.1400	+0.090%	884,634	-0.858%
2025-06-02	22.1400	22.160000	22.100000	22.1200	-0.315%	1,158,218	-0.769%
2025-05-30	22.1400	22.190000	22.124600	22.1900	-0.180%	671,006	-1.082%
2025-05-29	22.2000	22.240000	22.190000	22.2300	+0.316%	843,042	-1.260%
2025-05-28	22.1700	22.170000	22.120000	22.1600	-0.090%	883,925	-0.948%
2025-05-27	22.1300	22.190000	22.114600	22.1800	+0.498%	935,574	-1.037%
2025-05-23	22.0800	22.080000	22.030000	22.0700	+0.091%	990,029	-0.544%
2025-05-22	21.9800	22.050000	21.955000	22.0500	+0.227%	1,171,803	-0.454%
2025-05-21	22.0700	22.095000	21.980000	22.0000	-0.632%	982,464	-0.227%
2025-05-20	22.1300	22.170000	22.110000	22.1400	-0.225%	897,283	-0.858%
2025-05-19	22.0700	22.190000	22.060000	22.1900	-0.045%	948,522	-1.082%
2025-05-16	22.2300	22.280000	22.161700	22.2000	+0.090%	1,181,873	-1.126%
2025-05-15	22.1000	22.180000	22.075000	22.1800	+0.498%	1,649,831	-1.037%
2025-05-14	22.1200	22.135100	22.060000	22.0700	-0.271%	1,528,958	-0.544%
2025-05-13	22.1500	22.159900	22.100000	22.1300	-0.045%	1,400,766	-0.813%
2025-05-12	22.1300	22.160000	22.110000	22.1400	-0.045%	993,212	-0.858%
2025-05-09	22.1600	22.180000	22.140000	22.1500	0.000%	728,181	-0.903%
2025-05-08	22.2200	22.239400	22.150000	22.1500	-0.360%	1,177,712	-0.903%
2025-05-07	22.2000	22.235400	22.200000	22.2300	+0.271%	894,023	-1.260%
2025-05-06	22.1200	22.180000	22.100000	22.1700	+0.136%	905,749	-0.992%
2025-05-05	22.1500	22.152300	22.110000	22.1400	-0.225%	896,099	-0.858%
2025-05-02	22.1700	22.210000	22.150000	22.1900	-0.270%	1,152,768	-1.082%
2025-05-01	22.3400	22.340000	22.230000	22.2500	-0.224%	1,242,158	-1.348%
2025-04-30	22.2900	22.340000	22.280000	22.3000	-0.668%	1,059,172	-1.570%
2025-04-29	22.3900	22.460000	22.380300	22.4500	+0.178%	1,091,887	-2.227%
2025-04-28	22.3300	22.410000	22.330000	22.4100	+0.313%	946,330	-2.053%
2025-04-25	22.3100	22.350000	22.297921	22.3400	+0.314%	888,818	-1.746%
2025-04-24	22.1900	22.270000	22.190000	22.2700	+0.633%	739,259	-1.437%
2025-04-23	22.2500	22.290000	22.102300	22.1300	+0.272%	1,305,320	-0.813%
2025-04-22	22.0700	22.090000	22.041200	22.0700	+0.227%	852,990	-0.544%
2025-04-21	22.0700	22.110000	22.010000	22.0200	-0.587%	996,990	-0.318%
2025-04-17	22.1500	22.180000	22.120000	22.1500	-0.045%	898,659	-0.903%
2025-04-16	22.1200	22.170000	22.080000	22.1600	+0.271%	839,811	-0.948%
2025-04-15	22.0400	22.130000	22.040000	22.1000	+0.318%	903,283	-0.679%
2025-04-14	22.0200	22.050000	21.970000	22.0300	+0.502%	1,868,895	-0.363%
2025-04-11	21.8500	21.940000	21.735000	21.9200	-0.091%	856,147	+0.137%
2025-04-10	22.0400	22.095800	21.910000	21.9400	-1.037%	1,697,971	+0.046%
2025-04-09	21.9000	22.185000	21.813542	22.1700	+0.635%	1,356,315	-0.992%
2025-04-08	22.1600	22.200000	22.000000	22.0300	-0.497%	1,294,872	-0.363%
2025-04-07	22.3500	22.350000	22.100000	22.1400	-1.425%	2,881,093	-0.858%
2025-04-04	22.5400	22.559400	22.450000	22.4600	-0.266%	1,724,798	-2.271%
2025-04-03	22.5400	22.575000	22.500000	22.5200	+0.089%	1,241,845	-2.531%
2025-04-02	22.5300	22.530000	22.440000	22.5000	0.000%	1,270,768	-2.444%
2025-04-01	22.4700	22.520000	22.460000	22.5000	+0.223%	649,180	-2.444%
2025-03-31	22.4500	22.460000	22.390000	22.4500	+0.178%	1,318,081	-2.227%
2025-03-28	22.3700	22.410000	22.360000	22.4100	-0.045%	901,763	-2.053%
2025-03-27	22.4200	22.440000	22.400100	22.4200	-0.089%	1,235,718	-2.096%
2025-03-26	22.4700	22.470000	22.430000	22.4400	-0.267%	1,377,185	-2.184%
2025-03-25	22.4700	22.520000	22.470000	22.5000	+0.089%	948,788	-2.444%
2025-03-24	22.5200	22.525800	22.470000	22.4800	-0.266%	727,412	-2.358%
2025-03-21	22.5600	22.589900	22.540000	22.5400	-0.133%	624,789	-2.618%
2025-03-20	22.6100	22.620000	22.554000	22.5700	+0.044%	1,196,656	-2.747%
2025-03-19	22.4500	22.569264	22.450000	22.5600	+0.356%	1,195,403	-2.704%
2025-03-18	22.4400	22.490000	22.420000	22.4800	+0.045%	1,255,766	-2.358%
2025-03-17	22.4700	22.500000	22.441500	22.4700	+0.178%	1,028,545	-2.314%
2025-03-14	22.4400	22.460000	22.425000	22.4300	-0.045%	903,465	-2.140%
2025-03-13	22.4000	22.469900	22.381200	22.4400	0.000%	1,077,890	-2.184%
2025-03-12	22.4500	22.465000	22.430000	22.4400	-0.178%	947,299	-2.184%
2025-03-11	22.5500	22.560000	22.470000	22.4800	-0.266%	1,453,415	-2.358%
2025-03-10	22.5400	22.580000	22.530000	22.5400	+0.222%	1,656,175	-2.618%
2025-03-07	22.5500	22.560000	22.464700	22.4900	-0.178%	2,333,857	-2.401%
2025-03-06	22.5400	22.556200	22.482100	22.5300	-0.089%	1,009,520	-2.574%
2025-03-05	22.6000	22.628300	22.540000	22.5500	-0.221%	1,140,173	-2.661%
2025-03-04	22.6500	22.669900	22.590000	22.6000	-0.177%	2,156,598	-2.876%
2025-03-03	22.6000	22.640000	22.550000	22.6400	+0.177%	1,304,151	-3.048%
2025-02-28	22.5600	22.605000	22.521800	22.6000	-0.044%	1,089,545	-2.876%
2025-02-27	22.6000	22.620000	22.590000	22.6100	-0.133%	898,697	-2.919%
2025-02-26	22.5900	22.650000	22.580000	22.6400	+0.177%	853,231	-3.048%
2025-02-25	22.5600	22.600000	22.540000	22.6000	+0.579%	1,064,991	-2.876%
2025-02-24	22.4200	22.490000	22.420000	22.4700	+0.134%	831,464	-2.314%
2025-02-21	22.3900	22.460000	22.370000	22.4400	+0.313%	1,173,337	-2.184%
2025-02-20	22.3300	22.380000	22.330000	22.3700	+0.224%	861,086	-1.878%
2025-02-19	22.2900	22.340000	22.283700	22.3200	0.000%	1,263,673	-1.658%
2025-02-18	22.3900	22.390000	22.310000	22.3200	-0.268%	1,258,226	-1.658%
2025-02-14	22.3700	22.400000	22.360000	22.3800	+0.404%	891,734	-1.921%
2025-02-13	22.2500	22.310000	22.240000	22.2900	+0.405%	708,998	-1.525%
2025-02-12	22.1800	22.200000	22.143800	22.2000	-0.404%	1,070,354	-1.126%
2025-02-11	22.2800	22.300000	22.270000	22.2900	-0.224%	1,092,407	-1.525%

.dark-mode .zP28jd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zP28jd{ color: #333333; background-color: white; border: 2px solid #333333; }CGCPCapital Group Core Plus Income ETFstock NYSE ETF

CGCP
Capital Group Core Plus Income ETF
stock NYSE ETF